Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Life On Earth Inc (OP: LFER )

0.0005 UNCHANGED
Last Price Updated: 10:38 AM EST, Jan 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.0695 0.0838 0.0650 0.0838 38,000 -0.02(-17.03%)
Sep 27, 2019 0.0719 0.1010 0.0700 0.1010 33,200 -0.00(-3.81%)
Sep 26, 2019 0.1000 0.1050 0.0631 0.1050 17,125 -0.00(-4.11%)
Sep 25, 2019 0.0773 0.1095 0.0770 0.1095 3,350 +0.01(+9.50%)
Sep 24, 2019 0.0779 0.1095 0.0779 0.1000 6,010 -0.01(-10.31%)
Sep 23, 2019 0.1100 0.1115 0.1100 0.1115 10,245 -0.01(-11.08%)
Sep 20, 2019 0.1135 0.1255 0.1135 0.1254 4,200 +0.01(+4.50%)
Sep 19, 2019 0.1165 0.1200 0.0820 0.1200 1,650 +0.01(+6.19%)
Sep 18, 2019 0.1040 0.1130 0.0780 0.1130 6,549 +0.01(+8.65%)
Sep 16, 2019 0.1040 0.1040 0.1040 0 +0.00(+4.00%)
Sep 13, 2019 0.0850 0.1080 0.0850 0.1000 24,400 +0.00(+3.09%)
Sep 12, 2019 0.0970 0.0970 0.0970 0.0970 500 -0.01(-10.19%)
Sep 11, 2019 0.1000 0.1100 0.0875 0.1080 34,140 +0.02(+20.00%)
Sep 10, 2019 0.1000 0.1000 0.0883 0.0900 16,864 -0.02(-18.18%)
Sep 09, 2019 0.0861 0.1100 0.0861 0.1100 36,965 +0.01(+4.76%)
Sep 06, 2019 0.1050 0.1050 0.1050 0.1050 500 +0.00(+4.58%)
Sep 05, 2019 0.1000 0.1163 0.0822 0.1004 103,880 -0.01(-8.73%)
Sep 04, 2019 0.1200 0.1200 0.1100 0.1100 15,300 -0.01(-8.33%)
Sep 03, 2019 0.1200 0.1200 0.1100 0.1200 98,456 +0.00(+0.00%)
Aug 30, 2019 0.1200 0.1200 0.1200 0.1200 1,400 -0.01(-4.00%)
Aug 29, 2019 0.1250 0.1260 0.1100 0.1250 36,957 -0.02(-12.03%)
Aug 28, 2019 0.1299 0.1421 0.1056 0.1421 122,894 +0.01(+6.28%)
Aug 27, 2019 0.1322 0.1350 0.1300 0.1337 36,534 -0.01(-4.50%)
Aug 26, 2019 0.1400 0.1500 0.1350 0.1400 26,250 -0.01(-6.17%)
Aug 23, 2019 0.1355 0.1492 0.1351 0.1492 6,600 -0.01(-6.57%)
Aug 22, 2019 0.1311 0.1597 0.1311 0.1597 26,338 +0.02(+17.43%)
Aug 21, 2019 0.1500 0.1500 0.1320 0.1360 14,213 -0.01(-9.33%)
Aug 20, 2019 0.1500 0.1500 0.1300 0.1500 89,442 +0.00(+0.00%)
Aug 19, 2019 0.1468 0.1500 0.1468 0.1500 11,650 +0.00(+0.00%)
Aug 16, 2019 0.1310 0.1500 0.1310 0.1500 20,300 -0.01(-3.54%)
Aug 15, 2019 0.1500 0.1658 0.1315 0.1555 18,040 -0.00(-2.81%)
Aug 14, 2019 0.1580 0.1600 0.1580 0.1600 6,150 +0.00(+1.27%)
Aug 13, 2019 0.1501 0.1699 0.1500 0.1580 20,400 -0.01(-7.06%)
Aug 12, 2019 0.1251 0.1700 0.1251 0.1700 43,814 +0.00(+1.92%)
Aug 09, 2019 0.1494 0.1750 0.1457 0.1668 160,100 +0.02(+13.93%)
Aug 08, 2019 0.1449 0.1464 0.1292 0.1464 1,345 +0.00(+0.83%)
Aug 07, 2019 0.1477 0.1477 0.1350 0.1452 12,310 -0.00(-3.14%)
Aug 06, 2019 0.1400 0.1499 0.1390 0.1499 67,232 +0.01(+7.07%)
Aug 05, 2019 0.1372 0.1400 0.1350 0.1400 4,814 +0.01(+4.79%)
Aug 02, 2019 0.1282 0.1350 0.1282 0.1336 4,600 +0.00(+1.91%)
Aug 01, 2019 0.1282 0.1369 0.1282 0.1311 2,680 -0.01(-6.36%)
Jul 31, 2019 0.1500 0.1500 0.1279 0.1400 40,450 +0.00(+1.01%)
Jul 30, 2019 0.1410 0.1470 0.1240 0.1386 50,583 -0.01(-3.95%)
Jul 29, 2019 0.1286 0.1452 0.1277 0.1443 14,922 +0.01(+4.57%)
Jul 26, 2019 0.1365 0.1380 0.1199 0.1380 28,600 -0.01(-8.00%)
Jul 25, 2019 0.1500 0.1500 0.1321 0.1500 28,627 +0.00(+1.90%)
Jul 24, 2019 0.1670 0.1670 0.1331 0.1472 22,430 -0.01(-9.02%)
Jul 23, 2019 0.1500 0.1618 0.1400 0.1618 12,144 +0.01(+9.32%)
Jul 22, 2019 0.1430 0.1740 0.1420 0.1480 38,288 -0.01(-8.07%)
Jul 19, 2019 0.1825 0.1825 0.1361 0.1610 5,700 -0.00(-2.95%)
Jul 18, 2019 0.1657 0.1698 0.1482 0.1659 24,718 -0.01(-5.20%)
Jul 17, 2019 0.1480 0.1750 0.1480 0.1750 11,376 +0.00(+2.94%)
Jul 16, 2019 0.1365 0.1700 0.1365 0.1700 14,950 +0.01(+4.10%)
Jul 15, 2019 0.1411 0.1700 0.1411 0.1633 19,560 -0.00(-2.91%)
Jul 12, 2019 0.1623 0.1682 0.1610 0.1682 2,800 +0.01(+5.12%)
Jul 11, 2019 0.1420 0.1680 0.1317 0.1600 27,450 -0.01(-5.88%)
Jul 10, 2019 0.1538 0.1700 0.1538 0.1700 12,678 -0.01(-5.03%)
Jul 09, 2019 0.1230 0.1800 0.1230 0.1790 55,645 +0.02(+11.87%)
Jul 08, 2019 0.1775 0.1775 0.1517 0.1600 12,378 -0.01(-7.08%)
Jul 05, 2019 0.1750 0.1750 0.1322 0.1722 9,300 -0.00(-1.60%)
Jul 03, 2019 0.1725 0.1798 0.1420 0.1750 12,100 +0.00(+0.00%)
Jul 02, 2019 0.1923 0.1923 0.1528 0.1750 107,039 -0.01(-7.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.